Consumer Portfolio Services (CPSS)
NASDAQ:CPSS
Want to see CPSS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
10.22
10.25
9.76
9.90
9.90
-3.88%
80,970
3.50
May 19, 2026
10.25
10.34
10.23
10.30
10.30
+0.49%
14,272
0.62
May 18, 2026
9.89
10.30
9.89
10.25
10.25
+3.64%
26,393
1.16
May 15, 2026
10.03
10.06
9.50
9.89
9.89
-2.75%
63,436
2.89
May 14, 2026
10.18
10.24
9.80
10.17
10.17
+4.74%
48,466
2.29
May 13, 2026
9.54
9.71
9.40
9.71
9.71
+0.83%
26,834
1.28
May 12, 2026
9.90
9.96
9.54
9.63
9.63
-2.73%
23,454
1.12
May 11, 2026
10.19
10.28
9.80
9.90
9.90
-2.65%
31,509
1.52
May 08, 2026
10.27
10.48
9.91
10.17
10.17
-0.97%
40,985
2.02
May 07, 2026
10.26
10.49
10.06
10.27
10.27
+0.88%
42,873
2.18
May 06, 2026
9.96
10.33
9.93
10.18
10.18
+2.62%
31,865
1.62
May 05, 2026
9.90
10.00
9.88
9.92
9.92
+0.10%
36,091
1.87
May 04, 2026
9.39
9.94
9.31
9.91
9.91
+4.43%
45,060
2.38
May 01, 2026
9.19
9.50
9.12
9.49
9.49
+4.52%
41,376
2.24
Apr 30, 2026
9.06
9.15
9.00
9.08
9.08
-0.44%
48,812
2.72
Apr 29, 2026
8.87
9.20
8.36
9.12
9.12
+1.90%
53,957
3.08
Apr 28, 2026
8.64
8.98
8.59
8.95
8.95
+4.07%
13,770
0.78
Apr 27, 2026
8.40
8.67
8.40
8.60
8.60
+1.53%
56,044
3.30
Apr 24, 2026
8.39
8.54
8.39
8.47
8.47
+0.47%
7,764
0.45
Apr 23, 2026
8.66
8.66
8.39
8.43
8.43
-2.54%
11,957
0.69
Apr 22, 2026
8.59
8.66
8.48
8.65
8.65
+1.05%
13,222
0.76
Apr 21, 2026
8.70
8.88
8.52
8.56
8.56
-2.51%
28,886
1.66
Apr 20, 2026
8.65
8.79
8.64
8.78
8.78
+1.50%
16,824
0.97
Apr 17, 2026
8.53
8.65
8.52
8.65
8.65
+1.88%
23,753
1.38
Apr 16, 2026
8.43
8.49
8.43
8.49
8.49
+0.18%
9,014
0.53
Apr 15, 2026
8.44
8.53
8.44
8.48
8.48
+0.30%
18,703
1.10
Apr 14, 2026
8.45
8.50
8.30
8.45
8.45
-0.12%
35,965
2.16
Apr 13, 2026
8.31
8.46
8.11
8.46
8.46
+2.67%
14,357
0.86
Apr 10, 2026
8.28
8.32
7.88
8.24
8.24
-1.32%
12,635
0.73
Apr 09, 2026
7.84
8.39
7.72
8.35
8.35
+5.43%
16,602
0.97
Apr 08, 2026
7.85
8.02
7.85
7.92
7.92
+3.39%
24,676
1.45
Apr 07, 2026
7.68
7.76
7.55
7.66
7.66
-1.03%
21,549
1.28
Apr 06, 2026
7.77
7.80
7.74
7.74
7.74
0.00%
16,135
0.96
Apr 03, 2026
7.61
7.75
7.60
7.74
7.74
0.00%
0
0.00
Apr 02, 2026
7.61
7.75
7.60
7.74
7.74
0.00%
9,538
0.57
Apr 01, 2026
7.70
7.77
7.70
7.74
7.74
+0.13%
6,412
0.38
Mar 31, 2026
7.87
7.92
7.63
7.73
7.73
-0.64%
13,449
0.80
Mar 30, 2026
7.57
7.87
7.57
7.78
7.78
+2.37%
16,972
1.01
Mar 27, 2026
7.67
7.70
7.60
7.60
7.60
-2.19%
8,498
0.50
Mar 26, 2026
7.61
7.84
7.61
7.77
7.77
+1.97%
13,077
0.77
Mar 25, 2026
7.93
7.98
7.62
7.62
7.62
-1.30%
17,230
1.01
Mar 24, 2026
7.69
7.83
7.68
7.72
7.72
0.00%
13,838
0.82
Mar 23, 2026
7.97
8.35
7.63
7.72
7.72
-1.91%
43,186
2.67
Mar 20, 2026
7.71
7.88
7.50
7.87
7.87
+2.21%
58,175
3.79
Mar 19, 2026
7.85
7.85
7.62
7.70
7.70
+0.26%
7,994
0.51
Mar 18, 2026
7.95
8.00
7.66
7.68
7.68
-4.60%
16,234
0.99
Mar 17, 2026
8.01
8.29
8.01
8.05
8.05
+0.88%
18,578
1.14
Mar 16, 2026
7.59
8.20
7.59
7.98
7.98
+5.98%
77,340
5.05
Mar 13, 2026
7.65
7.69
7.46
7.53
7.53
-0.53%
36,091
2.40
Mar 12, 2026
7.54
7.63
7.46
7.57
7.57
+0.13%
19,266
1.29
Rows: